Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.39	32.43	32.35	32.43	8,242	+0.04(+0.13%)
Sep 28, 2006	32.16	32.55	32.16	32.39	2,128	-0.01(-0.03%)
Sep 27, 2006	31.75	32.40	31.75	32.40	4,603	+0.26(+0.82%)
Sep 26, 2006	32.32	32.34	32.13	32.13	13,451	+0.00(+0.00%)
Sep 25, 2006	32.40	32.40	32.02	32.13	1,942	-0.30(-0.91%)
Sep 22, 2006	32.36	32.44	31.91	32.43	30,004	+0.11(+0.34%)
Sep 21, 2006	31.75	32.32	31.75	32.32	3,482	+0.44(+1.38%)
Sep 20, 2006	31.86	32.07	31.71	31.88	2,187	+0.09(+0.29%)
Sep 19, 2006	31.73	31.79	31.73	31.79	727	+0.08(+0.24%)
Sep 18, 2006	32.29	32.29	31.71	31.71	8,874	-0.70(-2.17%)
Sep 15, 2006	32.42	32.42	32.41	32.41	354	-0.31(-0.96%)
Sep 14, 2006	32.94	32.94	32.73	32.73	709	-0.25(-0.77%)
Sep 13, 2006	33.20	33.20	32.97	32.98	1,810	-0.44(-1.32%)
Sep 12, 2006	33.04	33.63	33.04	33.42	6,527	+0.03(+0.08%)
Sep 11, 2006	33.83	33.83	33.39	33.39	827	-0.43(-1.28%)
Sep 08, 2006	33.91	33.91	33.83	33.83	1,868	-0.08(-0.25%)
Sep 07, 2006	33.36	33.91	33.36	33.91	473	-0.08(-0.25%)
Sep 06, 2006	33.74	34.16	33.74	34.00	5,491	+0.08(+0.25%)
Sep 05, 2006	33.85	34.04	33.67	33.91	10,316	+0.34(+1.01%)
Sep 01, 2006	33.21	33.61	33.21	33.57	1,202	-0.30(-0.87%)
Aug 31, 2006	33.91	33.91	33.60	33.87	1,731	-0.04(-0.12%)
Aug 30, 2006	34.25	34.25	33.78	33.91	9,468	+0.85(+2.56%)
Aug 29, 2006	33.28	33.34	33.06	33.06	1,830	+0.00(+0.00%)
Aug 28, 2006	34.04	34.04	33.06	33.06	4,134	-1.01(-2.95%)
Aug 25, 2006	34.33	34.47	34.07	34.07	1,382	-0.39(-1.13%)
Aug 24, 2006	34.25	34.46	34.25	34.46	354	+0.42(+1.24%)
Aug 23, 2006	34.04	34.04	33.78	34.04	34,630	+0.21(+0.62%)
Aug 22, 2006	33.31	33.83	33.30	33.83	45,232	+0.41(+1.24%)
Aug 21, 2006	33.41	33.41	33.41	33.41	473	+0.01(+0.03%)
Aug 18, 2006	33.46	33.46	33.40	33.40	1,419	-0.08(-0.23%)
Aug 17, 2006	33.56	33.56	33.11	33.48	1,164	-0.07(-0.20%)
Aug 16, 2006	33.61	33.61	33.31	33.55	6,021	+0.07(+0.20%)
Aug 15, 2006	33.50	33.50	33.34	33.48	826	+0.25(+0.74%)
Aug 14, 2006	33.40	33.49	33.11	33.23	969	+0.14(+0.43%)
Aug 11, 2006	33.09	33.09	33.09	33.09	354	-0.36(-1.06%)
Aug 10, 2006	33.40	33.71	33.08	33.45	1,656	+0.04(+0.13%)
Aug 09, 2006	33.55	33.93	33.40	33.40	1,838	-0.08(-0.23%)
Aug 08, 2006	33.86	33.86	33.40	33.48	2,217	-0.30(-0.90%)
Aug 07, 2006	33.46	33.81	32.55	33.78	34,889	+0.68(+2.04%)
Aug 04, 2006	33.01	33.11	32.98	33.11	2,365	+0.13(+0.38%)
Aug 03, 2006	32.98	32.98	32.98	32.98	236	-0.31(-0.94%)
Aug 02, 2006	33.01	33.29	32.77	33.29	26,903	+0.27(+0.82%)
Aug 01, 2006	32.98	33.13	32.98	33.02	3,766	-0.63(-1.88%)
Jul 31, 2006	33.50	33.87	33.50	33.66	1,228	+0.25(+0.76%)
Jul 28, 2006	33.02	33.55	32.97	33.40	4,374	-0.18(-0.53%)
Jul 27, 2006	33.79	33.95	33.58	33.58	5,084	-0.37(-1.10%)
Jul 26, 2006	34.59	34.59	33.95	33.95	4,182	-0.57(-1.64%)
Jul 25, 2006	34.24	34.52	34.24	34.52	2,366	+0.24(+0.69%)
Jul 24, 2006	34.59	34.74	33.86	34.28	3,500	-0.45(-1.29%)
Jul 21, 2006	34.69	34.73	34.69	34.73	1,065	-0.10(-0.29%)
Jul 20, 2006	34.87	34.87	34.67	34.83	3,516	-0.27(-0.77%)
Jul 19, 2006	35.73	35.94	34.77	35.10	7,510	-1.19(-3.28%)
Jul 18, 2006	37.23	37.23	36.29	36.30	4,020	-1.53(-4.05%)
Jul 17, 2006	38.86	38.86	37.83	37.83	3,540	-1.86(-4.69%)
Jul 14, 2006	39.32	39.75	39.31	39.69	7,841	-0.07(-0.17%)
Jul 13, 2006	39.40	40.52	39.39	39.75	5,051	-0.05(-0.13%)
Jul 12, 2006	39.87	39.87	39.79	39.80	1,660	-0.22(-0.55%)
Jul 11, 2006	39.38	40.14	39.38	40.02	7,238	-0.14(-0.34%)
Jul 10, 2006	40.54	40.54	39.97	40.16	13,516	+0.26(+0.66%)
Jul 07, 2006	40.00	40.00	39.80	39.90	6,343	-0.01(-0.02%)
Jul 06, 2006	39.62	40.08	39.62	39.91	8,866	+0.31(+0.79%)
Jul 05, 2006	40.11	40.41	39.33	39.59	16,461	-0.82(-2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.